Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.40 | 25.80 | 23.00 | 24.80 | 687,058 | +0.00(+0.00%) |
Jun 29, 2022 | 26.20 | 26.30 | 24.20 | 24.80 | 588,503 | -1.40(-5.34%) |
Jun 28, 2022 | 29.20 | 29.40 | 26.20 | 26.20 | 554,303 | -2.80(-9.66%) |
Jun 27, 2022 | 30.40 | 31.00 | 28.20 | 29.00 | 463,219 | -1.40(-4.61%) |
Jun 24, 2022 | 30.80 | 32.80 | 29.60 | 30.40 | 2,070,234 | +0.80(+2.70%) |
Jun 23, 2022 | 28.20 | 30.20 | 27.60 | 29.60 | 435,843 | +1.80(+6.47%) |
Jun 22, 2022 | 27.40 | 29.00 | 27.20 | 27.80 | 297,436 | +0.00(+0.00%) |
Jun 21, 2022 | 28.00 | 29.60 | 27.40 | 27.80 | 446,952 | +0.60(+2.21%) |
Jun 17, 2022 | 26.40 | 27.60 | 25.80 | 27.20 | 621,118 | +1.20(+4.62%) |
Jun 16, 2022 | 27.00 | 27.80 | 25.80 | 26.00 | 446,727 | -2.60(-9.09%) |
Jun 15, 2022 | 26.20 | 28.70 | 25.80 | 28.60 | 661,745 | +2.80(+10.85%) |
Jun 14, 2022 | 29.20 | 29.40 | 25.60 | 25.80 | 593,619 | -2.40(-8.51%) |
Jun 13, 2022 | 30.20 | 30.80 | 28.00 | 28.20 | 326,571 | -3.60(-11.32%) |
Jun 10, 2022 | 34.00 | 34.20 | 31.40 | 31.80 | 407,336 | -3.20(-9.14%) |
Jun 09, 2022 | 38.40 | 38.40 | 34.80 | 35.00 | 367,322 | -4.00(-10.26%) |
Jun 08, 2022 | 35.60 | 40.20 | 35.50 | 39.00 | 456,724 | +3.00(+8.33%) |
Jun 07, 2022 | 34.20 | 36.40 | 33.00 | 36.00 | 318,613 | -0.60(-1.64%) |
Jun 06, 2022 | 34.20 | 36.60 | 34.00 | 36.60 | 514,865 | +3.20(+9.58%) |
Jun 03, 2022 | 35.20 | 35.80 | 33.00 | 33.40 | 460,920 | -3.40(-9.24%) |
Jun 02, 2022 | 35.00 | 37.00 | 34.80 | 36.80 | 378,938 | +1.60(+4.55%) |
Jun 01, 2022 | 38.60 | 39.00 | 34.20 | 35.20 | 470,391 | -2.80(-7.37%) |
May 31, 2022 | 38.20 | 39.60 | 36.60 | 38.00 | 525,660 | -0.80(-2.06%) |
May 27, 2022 | 36.80 | 39.00 | 36.20 | 38.80 | 420,462 | +2.40(+6.59%) |
May 26, 2022 | 34.00 | 37.00 | 32.60 | 36.40 | 472,972 | +3.00(+8.98%) |
May 25, 2022 | 31.40 | 33.90 | 31.00 | 33.40 | 372,271 | +1.40(+4.37%) |
May 24, 2022 | 33.60 | 33.81 | 31.10 | 32.00 | 460,285 | -2.80(-8.05%) |
May 23, 2022 | 36.00 | 36.20 | 33.80 | 34.80 | 583,414 | -1.80(-4.92%) |
May 20, 2022 | 39.80 | 40.20 | 35.10 | 36.60 | 656,778 | -2.20(-5.67%) |
May 19, 2022 | 35.00 | 39.80 | 35.00 | 38.80 | 650,175 | +3.20(+8.99%) |
May 18, 2022 | 36.20 | 38.60 | 34.26 | 35.60 | 602,672 | -1.40(-3.78%) |
May 17, 2022 | 35.60 | 37.40 | 34.60 | 37.00 | 520,344 | +2.60(+7.56%) |
May 16, 2022 | 35.60 | 38.60 | 34.40 | 34.40 | 583,648 | -2.00(-5.49%) |
May 13, 2022 | 36.00 | 37.60 | 35.20 | 36.40 | 600,639 | +2.20(+6.43%) |
May 12, 2022 | 28.20 | 36.00 | 27.70 | 34.20 | 997,394 | +4.40(+14.77%) |
May 11, 2022 | 31.80 | 33.70 | 29.80 | 29.80 | 772,325 | -2.80(-8.59%) |
May 10, 2022 | 35.20 | 36.20 | 31.00 | 32.60 | 639,514 | -1.80(-5.23%) |
May 09, 2022 | 37.80 | 38.20 | 34.20 | 34.40 | 617,060 | -4.80(-12.24%) |
May 06, 2022 | 40.80 | 42.00 | 38.60 | 39.20 | 610,404 | -2.40(-5.77%) |
May 05, 2022 | 42.80 | 43.40 | 40.20 | 41.60 | 611,276 | -4.40(-9.57%) |
May 04, 2022 | 43.40 | 46.00 | 39.60 | 46.00 | 748,940 | +3.00(+6.98%) |
May 03, 2022 | 44.40 | 46.00 | 42.20 | 43.00 | 488,784 | -1.80(-4.02%) |
May 02, 2022 | 40.80 | 44.80 | 39.80 | 44.80 | 655,801 | +3.80(+9.27%) |
Apr 29, 2022 | 42.40 | 45.80 | 41.00 | 41.00 | 474,845 | -2.80(-6.39%) |
Apr 28, 2022 | 42.60 | 44.20 | 39.80 | 43.80 | 630,961 | +2.20(+5.29%) |
Apr 27, 2022 | 42.80 | 44.00 | 41.00 | 41.60 | 668,899 | -1.20(-2.80%) |
Apr 26, 2022 | 45.40 | 46.30 | 42.40 | 42.80 | 523,657 | -3.40(-7.36%) |
Apr 25, 2022 | 43.80 | 46.80 | 43.20 | 46.20 | 544,835 | +1.60(+3.59%) |
Apr 22, 2022 | 43.40 | 45.60 | 43.00 | 44.60 | 647,286 | +1.20(+2.76%) |
Apr 21, 2022 | 48.40 | 49.19 | 42.80 | 43.40 | 657,527 | -3.80(-8.05%) |
Apr 20, 2022 | 49.40 | 49.40 | 45.20 | 47.20 | 637,497 | -2.00(-4.07%) |
Apr 19, 2022 | 46.00 | 49.80 | 45.00 | 49.20 | 492,800 | +3.00(+6.49%) |
Apr 18, 2022 | 48.00 | 48.00 | 44.60 | 46.20 | 447,397 | -1.80(-3.75%) |
Apr 14, 2022 | 51.80 | 51.80 | 47.80 | 48.00 | 424,694 | -3.60(-6.98%) |
Apr 13, 2022 | 51.40 | 53.60 | 50.19 | 51.60 | 313,886 | +0.20(+0.39%) |
Apr 12, 2022 | 53.20 | 55.80 | 50.20 | 51.40 | 604,263 | +0.00(+0.00%) |
Apr 11, 2022 | 50.60 | 53.20 | 48.60 | 51.40 | 460,145 | -0.60(-1.15%) |
Apr 08, 2022 | 56.00 | 56.00 | 52.00 | 52.00 | 452,730 | -4.40(-7.80%) |
Apr 07, 2022 | 57.60 | 58.60 | 53.40 | 56.40 | 407,595 | -1.80(-3.09%) |
Apr 06, 2022 | 59.60 | 60.20 | 56.00 | 58.20 | 432,399 | -2.80(-4.59%) |
Apr 05, 2022 | 65.40 | 66.40 | 60.40 | 61.00 | 379,832 | -5.60(-8.41%) |
Apr 04, 2022 | 60.00 | 67.60 | 59.80 | 66.60 | 639,480 | +7.20(+12.12%) |